アイロムグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 237.9 | 238 | 235 | 237.4 | +0.2 | +0.1% | 2,990 |
| 2010/08/04 | 236 | 240 | 236 | 237.2 | -2.9 | -1.2% | 5,460 |
| 2010/08/03 | 240 | 242.4 | 239.1 | 240.1 | -0.9 | -0.4% | 14,130 |
| 2010/08/02 | 238.7 | 241.9 | 237.4 | 241 | +2.5 | +1% | 9,920 |
| 2010/07/30 | 240 | 241.2 | 230 | 238.5 | -1 | -0.4% | 8,690 |
| 2010/07/29 | 240.5 | 242.4 | 239.2 | 239.5 | -4 | -1.6% | 7,410 |
| 2010/07/28 | 240.6 | 243.5 | 239.8 | 243.5 | +2.1 | +0.9% | 10,820 |
| 2010/07/27 | 243 | 243 | 240.4 | 241.4 | +1.4 | +0.6% | 8,590 |
| 2010/07/26 | 239.4 | 243.3 | 239.1 | 240 | +0.7 | +0.3% | 5,290 |
| 2010/07/23 | 237.4 | 239.5 | 232.2 | 239.3 | -0.1 | ±0% | 8,810 |
| 2010/07/22 | 241.9 | 242.1 | 235.1 | 239.4 | ±0 | ±0% | 8,960 |
| 2010/07/21 | 241.1 | 243 | 239.4 | 239.4 | -4.4 | -1.8% | 10,570 |
| 2010/07/20 | 240 | 244 | 237.5 | 243.8 | +0.7 | +0.3% | 3,040 |
| 2010/07/16 | 242.7 | 245 | 241 | 243.1 | +1.6 | +0.7% | 9,100 |
| 2010/07/15 | 245 | 245.5 | 237 | 241.5 | -3.5 | -1.4% | 8,080 |
| 2010/07/14 | 243.3 | 246.8 | 240.2 | 245 | +1.4 | +0.6% | 5,500 |
| 2010/07/13 | 244.1 | 246.8 | 242.2 | 243.6 | -3.8 | -1.5% | 4,940 |
| 2010/07/12 | 246.9 | 247.5 | 242 | 247.4 | +0.5 | +0.2% | 3,940 |
| 2010/07/09 | 246 | 248.8 | 245 | 246.9 | -0.3 | -0.1% | 5,840 |
| 2010/07/08 | 245 | 247.9 | 242.2 | 247.2 | +2.6 | +1.1% | 4,640 |
| 2010/07/07 | 243 | 249 | 242.1 | 244.6 | -3.4 | -1.4% | 5,080 |
| 2010/07/06 | 243.2 | 248 | 241.4 | 248 | +4.1 | +1.7% | 5,830 |
| 2010/07/05 | 238.6 | 243.9 | 237.9 | 243.9 | +4.9 | +2.1% | 3,110 |
| 2010/07/02 | 234.6 | 239 | 224.3 | 239 | +3.8 | +1.6% | 5,280 |
| 2010/07/01 | 235 | 239 | 230.7 | 235.2 | +0.8 | +0.3% | 4,040 |
| 2010/06/30 | 229 | 237.1 | 222 | 234.4 | -6.3 | -2.6% | 12,330 |
| 2010/06/29 | 248.9 | 249.4 | 237 | 240.7 | -4.6 | -1.9% | 12,130 |
| 2010/06/28 | 254 | 254 | 243.1 | 245.3 | -4.2 | -1.7% | 4,000 |
| 2010/06/25 | 247.7 | 249.9 | 245 | 249.5 | -0.3 | -0.1% | 9,300 |
| 2010/06/24 | 249.8 | 250.6 | 247.5 | 249.8 | ±0 | ±0% | 10,410 |
| 2010/06/23 | 245 | 251.2 | 245 | 249.8 | +0.2 | +0.1% | 6,050 |
| 2010/06/22 | 250 | 250 | 237.6 | 249.6 | -2.2 | -0.9% | 4,240 |
| 2010/06/21 | 248.8 | 256 | 248.8 | 251.8 | +3.6 | +1.5% | 13,090 |
| 2010/06/18 | 248.4 | 249.7 | 248.1 | 248.2 | ±0 | ±0% | 13,360 |
| 2010/06/17 | 247.3 | 249.6 | 246.7 | 248.2 | +0.7 | +0.3% | 6,770 |
| 2010/06/16 | 244.7 | 248.8 | 244.1 | 247.5 | +3.5 | +1.4% | 7,560 |
| 2010/06/15 | 241.5 | 247 | 241.4 | 244 | +2.7 | +1.1% | 5,320 |
| 2010/06/14 | 242 | 245 | 241.3 | 241.3 | -0.2 | -0.1% | 3,240 |
| 2010/06/11 | 243 | 245 | 240.1 | 241.5 | +1.6 | +0.7% | 9,700 |
| 2010/06/10 | 240.3 | 242 | 238.5 | 239.9 | -1.1 | -0.5% | 2,820 |
| 2010/06/09 | 244 | 245 | 235.2 | 241 | -3 | -1.2% | 12,630 |
| 2010/06/08 | 240.2 | 250 | 238.8 | 244 | -1 | -0.4% | 7,290 |
| 2010/06/07 | 242 | 251 | 241.3 | 245 | -10.8 | -4.2% | 6,660 |
| 2010/06/04 | 255 | 255.8 | 250 | 255.8 | +4.5 | +1.8% | 5,340 |
| 2010/06/03 | 250.1 | 258.5 | 250.1 | 251.3 | +4.8 | +1.9% | 6,970 |
| 2010/06/02 | 247.1 | 250 | 244.1 | 246.5 | -2.9 | -1.2% | 7,520 |
| 2010/06/01 | 250.1 | 255.3 | 241.4 | 249.4 | -0.6 | -0.2% | 10,760 |
| 2010/05/31 | 249 | 256.9 | 249 | 250 | +1.6 | +0.6% | 6,030 |
| 2010/05/28 | 240.9 | 260.5 | 240 | 248.4 | +7.6 | +3.2% | 18,820 |
| 2010/05/27 | 237.8 | 248 | 230 | 240.8 | -7 | -2.8% | 19,370 |
3501～
3550
件表示中 / 5172件
類似銘柄と比較する
現在ご覧いただいている「アイロムＧ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| アイロムＧ | 259,800円 | - | - | - | - | 2.49倍 |
|
ＳＭＯ（医療機関向け治験支援）主力。日・豪でＣＲＯ（医薬品開発受託）。ＭＢＯ実施準備 |
| ＩＴＭ | 154,900円 | +7.9% | +3.1% | 6.46% | 19.25倍 | 3.53倍 |
|
ＩＴ系ネットメディア運営。各種広告展開。営業見込み客情報提供するリードジェンを強化中 |
| ファンコミ | 42,000円 | -5.6% | -8.7% | 4.52% | 17.83倍 | 1.60倍 |
|
アフィリエイト（成果報酬型）広告大手。「Ａ８」を運用。２４年３月に「ネンド」撤退。独立系 |
| キャリアリンク | 254,200円 | +9.6% | +6.4% | 4.72% | 12.63倍 | 2.20倍 |
|
官公庁関連や大手企業向けビジネスプロセスの業務請負、人材派遣が柱。食品加工分野も拡大 |
| 日本ケア | 190,800円 | +10.2% | +13.6% | 3.67% | 16.47倍 | 1.83倍 |
|
福祉用具レンタル卸大手。物流機能持つ営業所を全国展開。三菱商事、ＡＬＳＯＫが大株主 |
市場注目の銘柄
チャート関連のコラム
